U.S. markets closed

Corem Property Group AB (publ) (CORE-A.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
8.58-0.40 (-4.45%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20248.988.988.588.588.582,673
13 jun 20248.788.988.788.988.982,777
12 jun 20248.768.948.768.768.767,685
11 jun 20248.908.908.768.768.763,516
10 jun 20249.069.068.808.908.907,039
07 jun 20249.549.549.089.089.083,929
05 jun 20249.409.549.409.549.543,538
04 jun 20249.229.509.229.309.3010,524
03 jun 20249.529.529.209.229.2215,209
31 may 20248.989.508.989.509.503,780
30 may 20248.868.988.868.988.9812,688
29 may 20249.149.148.888.888.882,237
28 may 20249.009.209.009.149.142,344
27 may 20249.129.128.848.848.849,185
24 may 20249.289.289.129.129.122,285
23 may 20249.269.409.269.389.3812,630
22 may 20249.129.249.109.249.244,588
21 may 20248.288.848.288.848.848,641
20 may 20249.309.308.828.828.8213,071
17 may 20249.609.609.309.309.306,962
16 may 20249.429.889.429.509.5013,844
15 may 20249.829.829.429.429.4212,829
14 may 20249.189.309.029.309.303,683
13 may 20249.009.209.009.189.18688
10 may 20249.009.009.009.009.0061,590
08 may 20248.828.968.828.968.966,495
07 may 20248.769.188.768.808.8019,586
06 may 20248.528.568.528.568.5620,210
03 may 20248.288.528.288.528.521,988
02 may 20248.248.288.188.288.283,345
30 abr 20248.228.248.228.248.2430,241
29 abr 20248.008.228.008.228.227,606
26 abr 20247.908.007.828.008.0021,073
25 abr 20248.488.488.008.008.008,779
24 abr 20249.129.128.528.528.524,060
23 abr 20249.509.509.009.129.1211,284
22 abr 20249.069.589.069.589.581,702
19 abr 20249.349.349.009.069.0614,264
18 abr 20249.229.229.089.089.082,388
17 abr 20248.528.868.528.748.743,509
16 abr 20249.029.028.868.868.864,480
15 abr 20248.969.108.929.049.041,015
12 abr 20249.209.308.968.968.961,454
11 abr 20249.449.449.109.209.201,071
10 abr 20249.609.609.169.469.4611,682
09 abr 202410.1010.109.589.609.602,903
08 abr 20249.6210.109.6210.1010.1023,005
05 abr 202410.1510.159.729.729.725,274
04 abr 202410.0010.3010.0010.1510.1536,898
03 abr 202410.5010.5010.1510.1510.152,733
02 abr 202411.0011.0010.5010.5010.50671
28 mar 202411.0011.0011.0011.0011.002,733
27 mar 202410.6510.8510.6510.8510.856,460
27 mar 20240.1 Dividendo
26 mar 202410.5510.6010.5010.6010.505,086
25 mar 202410.9510.9510.7010.7010.6012,593
22 mar 202410.9511.0010.8510.9510.8510,572
21 mar 202410.2510.8510.2510.8510.757,442
20 mar 202410.3010.3010.2510.2510.15360
19 mar 20249.8010.259.8010.2510.1510,088
18 mar 20249.889.889.809.849.7532,043
15 mar 202410.0510.059.909.909.8152,784
14 mar 202410.1010.1510.0510.059.961,620
13 mar 202410.0010.2510.0010.1010.004,282
12 mar 202410.0010.009.909.909.8120,560
11 mar 20249.829.889.769.889.79983
08 mar 20249.609.829.469.829.7315,050
07 mar 20249.329.529.329.529.43532
06 mar 20248.509.488.509.329.2310,401
05 mar 20249.249.369.249.249.152,323
04 mar 20249.529.609.249.249.15554
01 mar 20249.289.529.289.529.435,079
29 feb 20249.289.409.289.289.192,621
28 feb 20249.329.409.289.289.19298
27 feb 20249.009.189.009.189.098,873
26 feb 20249.169.169.009.008.92798
23 feb 20249.409.409.129.169.07740
22 feb 20249.129.489.129.489.393,837
21 feb 20249.529.529.129.129.034,200
20 feb 20249.689.689.529.529.43431
19 feb 20249.909.969.529.529.4312,395
16 feb 20249.969.969.029.028.9320,009
15 feb 20249.809.969.809.969.8712,288
14 feb 202410.0010.009.829.829.737,499
13 feb 202410.3010.3010.1010.1010.002,244
12 feb 20249.9810.459.9810.4510.352,542
09 feb 202410.4510.459.849.849.752,818
08 feb 20249.8010.459.8010.4510.351,493
07 feb 20249.8010.009.809.809.711,284
06 feb 202410.0010.009.809.809.712,296
05 feb 202410.3510.3510.3010.3010.204,548
02 feb 202410.8010.8010.3510.3510.254,439
01 feb 202410.3510.8010.3510.5010.407,084
31 ene 202410.2010.3510.2010.3510.252,398
30 ene 202410.5010.5010.2010.2010.1013,608
29 ene 202410.5010.5010.4510.4510.351,809
26 ene 202410.0010.509.8610.5010.40678
25 ene 20249.8210.309.8210.3010.202,943
24 ene 20249.3810.009.389.809.711,676
23 ene 20249.309.389.309.389.291,070
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...